Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

A O Smith Ord Shs (NY: AOS )

75.10 -0.47 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.388 4.491 4.374 4.485 358,632 +0.10(+2.22%)
Jun 29, 2004 4.339 4.426 4.332 4.388 621,581 +0.07(+1.53%)
Jun 28, 2004 4.267 4.364 4.265 4.322 447,935 +0.05(+1.26%)
Jun 25, 2004 4.269 4.300 4.254 4.268 571,968 -0.02(-0.36%)
Jun 24, 2004 4.275 4.292 4.261 4.284 376,351 -0.00(-0.03%)
Jun 23, 2004 4.226 4.289 4.209 4.285 472,033 +0.06(+1.40%)
Jun 22, 2004 4.216 4.229 4.162 4.226 392,652 +0.00(+0.07%)
Jun 21, 2004 4.236 4.288 4.212 4.223 411,080 -0.01(-0.13%)
Jun 18, 2004 4.197 4.245 4.197 4.229 480,538 +0.04(+0.91%)
Jun 17, 2004 4.165 4.200 4.147 4.190 569,133 +0.03(+0.78%)
Jun 16, 2004 4.162 4.164 4.113 4.158 462,819 +0.01(+0.24%)
Jun 15, 2004 4.127 4.155 4.110 4.148 647,097 +0.04(+0.86%)
Jun 14, 2004 4.135 4.176 4.113 4.113 637,174 -0.06(-1.39%)
Jun 10, 2004 4.144 4.219 4.138 4.171 482,664 +0.02(+0.48%)
Jun 09, 2004 4.275 4.296 4.151 4.151 377,768 -0.14(-3.26%)
Jun 08, 2004 4.233 4.291 4.231 4.291 327,446 +0.06(+1.50%)
Jun 07, 2004 4.155 4.229 4.155 4.227 400,448 +0.09(+2.08%)
Jun 04, 2004 4.154 4.166 4.120 4.141 389,817 +0.00(+0.00%)
Jun 03, 2004 4.123 4.155 4.085 4.141 902,250 +0.00(+0.10%)
Jun 02, 2004 4.154 4.154 4.092 4.137 571,259 -0.02(-0.41%)
Jun 01, 2004 4.157 4.175 4.131 4.154 458,567 -0.00(-0.03%)
May 28, 2004 4.120 4.176 4.120 4.155 382,729 +0.01(+0.14%)
May 27, 2004 4.196 4.212 4.148 4.150 322,485 -0.05(-1.14%)
May 26, 2004 4.212 4.223 4.182 4.197 678,991 -0.02(-0.44%)
May 25, 2004 4.113 4.219 4.100 4.216 961,077 +0.10(+2.50%)
May 24, 2004 4.086 4.135 4.041 4.113 399,031 +0.03(+0.80%)
May 21, 2004 4.055 4.080 4.000 4.080 528,025 +0.05(+1.15%)
May 20, 2004 4.049 4.052 3.963 4.034 528,734 -0.02(-0.52%)
May 19, 2004 4.066 4.127 4.049 4.055 519,520 +0.00(+0.07%)
May 18, 2004 3.999 4.056 3.951 4.052 857,598 +0.05(+1.34%)
May 17, 2004 4.063 4.063 3.936 3.999 838,461 -0.07(-1.80%)
May 14, 2004 4.092 4.099 4.049 4.072 644,970 -0.01(-0.24%)
May 13, 2004 4.190 4.190 4.079 4.082 752,702 -0.11(-2.59%)
May 12, 2004 4.099 4.190 4.056 4.190 855,472 +0.08(+2.06%)
May 11, 2004 4.093 4.131 4.078 4.106 834,209 +0.01(+0.34%)
May 10, 2004 4.158 4.158 4.070 4.092 970,291 -0.07(-1.76%)
May 07, 2004 4.193 4.258 4.121 4.165 885,948 -0.04(-0.91%)
May 06, 2004 4.223 4.223 4.092 4.203 597,483 -0.03(-0.60%)
May 05, 2004 4.202 4.251 4.162 4.229 469,198 +0.02(+0.57%)
May 04, 2004 4.197 4.272 4.126 4.205 709,467 +0.02(+0.40%)
May 03, 2004 4.226 4.278 4.173 4.188 1,120,548 -0.03(-0.74%)
Apr 30, 2004 4.212 4.269 4.140 4.219 719,390 +0.01(+0.34%)
Apr 29, 2004 4.254 4.286 4.197 4.205 835,626 -0.05(-1.16%)
Apr 28, 2004 4.387 4.387 4.254 4.254 503,218 -0.15(-3.49%)
Apr 27, 2004 4.396 4.446 4.375 4.408 925,639 +0.03(+0.58%)
Apr 26, 2004 4.470 4.494 4.360 4.382 1,084,401 -0.09(-1.96%)
Apr 23, 2004 4.523 4.523 4.440 4.470 1,532,337 -0.05(-1.19%)
Apr 22, 2004 4.381 4.540 4.381 4.523 1,348,059 +0.14(+3.25%)
Apr 21, 2004 4.296 4.381 4.284 4.381 897,288 +0.07(+1.64%)
Apr 20, 2004 4.317 4.343 4.303 4.310 657,019 +0.01(+0.16%)
Apr 19, 2004 4.276 4.339 4.247 4.303 836,335 +0.03(+0.66%)
Apr 16, 2004 4.135 4.413 4.135 4.275 1,386,332 +0.14(+3.38%)
Apr 15, 2004 3.982 4.155 3.982 4.135 1,732,915 +0.21(+5.36%)
Apr 14, 2004 4.035 4.035 3.880 3.925 1,513,200 -0.11(-2.73%)
Apr 13, 2004 4.117 4.117 4.007 4.035 1,605,339 -0.08(-1.99%)
Apr 12, 2004 4.083 4.117 4.083 4.117 827,121 +0.04(+0.86%)
Apr 08, 2004 4.182 4.182 4.078 4.082 569,842 -0.10(-2.36%)
Apr 07, 2004 4.190 4.195 4.076 4.181 865,394 -0.02(-0.40%)
Apr 06, 2004 4.173 4.206 4.144 4.197 1,038,332 +0.02(+0.57%)
Apr 05, 2004 4.197 4.206 4.148 4.173 1,486,267 -0.06(-1.37%)
Apr 02, 2004 4.035 4.275 4.035 4.231 1,686,137 +0.12(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.